TSX:TSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	78.56	83.30	78.56	83.07	83.07	5.81%	48,223
Aug 10, 2026	82.28	84.67	77.88	78.51	78.51	-3.99%	57,809
Aug 7, 2026	75.90	82.28	75.90	81.77	81.77	7.79%	75,846
Aug 6, 2026	71.94	77.65	70.50	75.86	75.86	5.39%	78,311
Aug 5, 2026	74.49	75.52	71.50	71.98	71.98	-6.32%	68,888
Aug 4, 2026	61.86	77.85	61.86	76.84	76.84	47.57%	177,639
Jul 31, 2026	53.03	54.00	51.88	52.07	52.07	-0.40%	31,729
Jul 30, 2026	49.76	52.79	49.48	52.28	52.28	8.13%	31,560
Jul 29, 2026	51.54	51.54	48.18	48.35	48.35	-7.66%	61,904
Jul 28, 2026	53.28	53.28	50.16	52.36	52.36	-1.80%	47,697
Jul 27, 2026	53.00	54.50	51.30	53.32	53.32	0.68%	27,533
Jul 24, 2026	55.35	55.35	52.75	52.96	52.96	-4.70%	33,090
Jul 23, 2026	55.20	56.52	54.45	55.57	55.57	-0.70%	28,523
Jul 22, 2026	55.19	56.49	54.31	55.96	55.96	1.58%	25,618
Jul 21, 2026	52.98	55.79	52.98	55.09	55.09	5.56%	26,394
Jul 20, 2026	51.95	54.00	51.16	52.19	52.19	2.01%	29,085
Jul 17, 2026	51.50	53.00	50.80	51.16	51.16	-3.12%	85,884
Jul 16, 2026	55.34	55.34	51.50	52.81	52.81	-1.35%	144,335
Jul 15, 2026	54.82	56.00	51.42	53.53	53.53	-2.28%	74,961
Jul 14, 2026	54.01	56.00	53.50	54.78	54.78	2.66%	45,682
Jul 13, 2026	58.73	59.00	52.84	53.36	53.36	-9.14%	70,860
Jul 10, 2026	60.56	60.59	57.48	58.73	58.73	-2.65%	67,321
Jul 9, 2026	64.23	64.23	58.55	60.33	60.33	-5.87%	66,048
Jul 8, 2026	64.00	66.67	62.00	64.09	64.09	3.14%	33,348
Jul 7, 2026	65.47	65.47	62.13	62.14	62.14	-5.03%	25,616
Jul 6, 2026	66.36	67.90	65.33	65.43	65.43	-2.23%	20,960
Jul 3, 2026	65.30	67.00	65.30	66.92	66.92	2.48%	4,303
Jul 2, 2026	71.15	71.15	63.52	65.30	65.30	-9.22%	57,366
Jun 30, 2026	65.36	71.95	65.05	71.93	71.93	10.14%	49,485
Jun 29, 2026	60.92	66.00	60.92	65.31	65.31	9.21%	50,416
Jun 26, 2026	59.59	60.95	58.25	59.80	59.80	0.05%	28,121
Jun 25, 2026	62.01	62.01	58.29	59.77	59.77	-2.06%	30,984
Jun 24, 2026	60.91	62.57	59.78	61.03	61.03	-1.33%	28,131
Jun 23, 2026	60.16	63.15	60.16	61.85	61.85	-1.87%	21,640
Jun 22, 2026	64.52	64.52	60.43	63.03	63.03	-2.42%	42,626
Jun 19, 2026	64.40	64.96	63.39	64.59	64.59	0.42%	31,301
Jun 18, 2026	68.49	68.49	63.29	64.32	64.32	-3.65%	38,635
Jun 17, 2026	62.85	68.51	62.85	66.76	66.76	6.29%	48,339
Jun 16, 2026	67.67	67.75	62.16	62.81	62.81	-7.26%	48,905
Jun 15, 2026	67.31	68.11	64.43	67.73	67.73	3.56%	39,078
Jun 12, 2026	70.08	70.57	63.05	65.40	65.40	-6.24%	58,875
Jun 11, 2026	61.50	70.18	61.50	69.75	69.75	13.95%	71,461
Jun 10, 2026	61.23	62.00	59.88	61.21	61.21	-1.70%	21,413
Jun 9, 2026	64.55	65.60	57.61	62.27	62.27	-0.48%	52,575
Jun 8, 2026	65.68	65.68	61.00	62.57	62.57	0.92%	47,822
Jun 5, 2026	76.35	77.00	61.33	62.00	62.00	-18.56%	97,091
Jun 4, 2026	66.66	76.53	64.58	76.13	76.13	16.91%	75,198
Jun 3, 2026	69.19	69.19	62.30	65.12	65.12	-6.57%	112,362
Jun 2, 2026	69.97	72.39	68.45	69.70	69.70	1.44%	34,528
Jun 1, 2026	74.46	74.46	68.50	68.71	68.71	-8.36%	66,603